QTS-PB - QTS Realty Trust, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020144.47144.47143.94143.94143.941,037
09 Jul 2020147.50147.50147.04147.04147.041,141
08 Jul 2020148.41148.41148.41148.41148.41-
07 Jul 2020146.55148.50146.55148.41148.418,441
06 Jul 2020147.95148.30147.79147.79147.7928,316
02 Jul 2020147.35150.00145.83150.00150.00890
01 Jul 2020142.79146.26142.79146.26146.26910
30 Jun 2020140.81142.92140.76142.09142.0917,677
29 Jun 2020141.10141.10141.10141.10141.10512
29 Jun 20201.625 Dividend
26 Jun 2020144.97145.73142.59142.59140.964,186
25 Jun 2020145.18145.88144.77145.88144.224,110
24 Jun 2020141.48144.30141.48144.07142.4348,711
23 Jun 2020141.60141.60141.50141.50139.8974,664
22 Jun 2020141.45142.89141.45142.89141.26706
19 Jun 2020142.92142.92142.48142.48140.8650,481
18 Jun 2020142.44145.16142.44145.16143.511,705
17 Jun 2020143.78143.78143.78143.78142.14336
16 Jun 2020142.00142.00141.15141.41139.7914,266
15 Jun 2020140.69140.69140.65140.65139.04423
12 Jun 2020139.46139.51138.48139.51137.921,783
11 Jun 2020140.44140.73139.50139.50137.917,918
10 Jun 2020143.00143.00143.00143.00141.37433
09 Jun 2020144.89144.89144.89144.89143.24493
08 Jun 2020140.00142.73139.99142.13140.5113,511
05 Jun 2020140.65145.61139.84142.71141.083,216
04 Jun 2020141.00141.00139.98139.98138.381,586
03 Jun 2020144.51145.06144.50145.06143.411,689
02 Jun 2020148.33148.33144.66144.66143.021,480
01 Jun 2020151.01151.01150.50150.50148.78625
29 May 2020150.00152.66150.00152.48150.748,520
28 May 2020150.73150.73147.93147.94146.253,843
27 May 2020144.18148.05142.80148.05146.364,720
26 May 2020141.34143.11141.34142.90141.27905
22 May 2020138.21140.40138.21140.14138.54776
21 May 2020139.38139.38135.45135.45133.9130,350
20 May 2020141.34142.16141.34141.71140.0913,757
19 May 2020143.49143.49141.32141.32139.71621
18 May 2020142.12144.93142.12143.57141.931,672
15 May 2020141.00141.00141.00141.00139.39-
14 May 2020139.91141.00138.81141.00139.3939,159
13 May 2020137.54143.12137.54141.96140.349,797
12 May 2020142.00142.00137.46137.46135.897,643
11 May 2020146.24149.12145.70145.70144.042,302
08 May 2020144.79144.79144.79144.79143.14273
07 May 2020149.04149.04144.51144.51142.8612,183
06 May 2020148.05148.19148.05148.19146.501,511
05 May 2020147.70149.50147.25147.85146.174,356
04 May 2020142.54144.99142.54144.99143.341,843
01 May 2020141.08141.68139.13139.97138.372,834
30 Apr 2020145.15145.15140.54140.54138.945,298
29 Apr 2020148.67148.67144.27145.83144.179,178
28 Apr 2020149.52150.11146.41149.21147.5125,306
27 Apr 2020143.68148.77143.68148.48146.799,692
24 Apr 2020143.78143.94143.78143.94142.30624
23 Apr 2020143.00143.00141.89142.51140.8924,656
22 Apr 2020137.00140.89137.00139.72138.13101,757
21 Apr 2020136.20137.11134.38136.37134.8275,643
20 Apr 2020139.33139.33139.33139.33137.7472,128
17 Apr 2020145.00145.00142.65144.34142.70291,941
16 Apr 2020139.93144.21139.93143.12141.4921,117
15 Apr 2020139.63139.63137.72137.77136.2022,792
14 Apr 2020139.79144.37139.79142.82141.1926,845
13 Apr 2020133.40134.17132.97133.86132.337,927
09 Apr 2020136.62136.62134.60134.60133.0723,169
08 Apr 2020131.42134.93131.42133.97132.442,049
07 Apr 2020134.09136.75130.84130.84129.3542,008
06 Apr 2020128.17131.59128.17131.59130.0962,298
03 Apr 2020125.67125.67125.67125.67124.2410,379
02 Apr 2020126.21126.21124.75124.75123.3371,770
01 Apr 2020125.00125.45121.04123.05121.6525,201
31 Mar 2020129.16130.27128.56128.56127.0921,145
30 Mar 2020125.19129.37123.23129.37127.9043,454
30 Mar 20201.625 Dividend
27 Mar 2020118.65125.72118.65124.15121.1316,653
26 Mar 2020122.41122.41120.50121.06118.1120,295
25 Mar 2020107.55123.61107.55123.49120.485,644
24 Mar 2020107.93109.00106.45109.00106.352,429
23 Mar 2020112.00112.0099.00105.00102.444,231
20 Mar 2020111.50112.31109.00112.31109.585,590
19 Mar 2020109.39116.47109.39111.00108.304,724
18 Mar 2020120.88122.53103.00117.00114.1516,932
17 Mar 2020121.25126.70121.25123.14120.14109,792
16 Mar 2020116.94122.19116.58116.58113.7446,563
13 Mar 2020127.38127.38124.24127.10124.0115,859
12 Mar 2020126.96126.96114.00119.52116.619,293
11 Mar 2020134.00134.00128.86129.46126.3131,428
10 Mar 2020129.79136.50129.78136.50133.1823,854
09 Mar 2020131.46131.46126.30128.63125.504,318
06 Mar 2020133.32134.04131.73133.99130.733,654
05 Mar 2020137.21137.70134.43135.14131.851,814
04 Mar 2020138.00139.75138.00139.71136.311,340
03 Mar 2020136.73137.10135.93137.10133.7621,505
02 Mar 2020134.50136.15132.26136.15132.8424,993
28 Feb 2020133.93134.31129.79129.79126.6344,041
27 Feb 2020139.74139.74136.43136.43133.11733
26 Feb 2020141.82142.91141.01141.01137.5841,505
25 Feb 2020142.17142.19140.38141.53138.0910,654
24 Feb 2020142.68142.69140.82140.82137.3939,095
21 Feb 2020145.80145.80144.70144.70141.183,887
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...